Stabilus SE Historical Data - STM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Stabilus SE (STM)
Stabilus SE (STM) Historical

Stabilus SE (STM)

30.55

-0.20

(-0.65%)

Closed January 12 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	30.4	-0.7	-2.25	30.4	30.95	30.15	9555
1736458020	31.1	1.25	4.19	30.2	31.1	30	5293
1736371620	29.85	-1.15	-3.71	30.65	30.65	29.85	2207
1736285220	31	-0.2	-0.64	31.05	31.1	30.1	3657
1736198820	31.2	1.3	4.35	30.3	31.2	29.9	7195
1735939620	29.9	-0.3	-0.99	29.95	30.45	29.5	3697
1735853220	30.2	-0.15	-0.49	30.55	31.6	29.9	7105
1735594020	30.35	-0.55	-1.78	30.6	30.6	30.2	5663
1735334820	30.9	0.7	2.32	29.95	30.9	29.95	6947
1734989220	30.2	0.7	2.37	29.75	30.2	29.35	9424
1734730020	29.5	0.55	1.90	29.1	29.5	28.85	4643
1734643620	28.95	-0.2	-0.69	29.55	29.55	28.95	7885
1734557220	29.15	-1.95	-6.27	30.45	30.45	28.95	20828
1734470820	31.1	0.85	2.81	30	31.1	29.35	9312
1734384420	30.25	-0.7	-2.26	31.25	31.5	29.9	8666
1734125220	30.95	-1.1	-3.43	31.8	31.8	30.9	6941
1734038820	32.049999	-0.55	-1.69	32.549999	32.9	31.55	10988
1733952420	32.6	-0.5	-1.51	33.85	33.85	31.85	13194
1733866020	33.1	-0.45	-1.34	33.45	34.1	32.5	10732
1733779620	33.549999	-1.05	-3.03	33.85	35.15	32.549999	20127
1733520420	34.6	1.55	4.69	33.5	34.75	33	2410
1733434020	33.049999	-0.55	-1.64	34.299999	34.6	32.95	4089
1733347620	33.6	1.25	3.86	32.799999	34.5	32.799999	2689
1733261220	32.35	-0.85	-2.56	33.15	33.5	32.35	1181
1733174820	33.2	0.15	0.45	32.6	33.25	32.45	4744
1732915620	33.049999	-0.25	-0.75	33.299999	33.299999	32.6	2258
1732829220	33.299999	-0.15	-0.45	33.4	33.4	32.65	765
1732742820	33.45	0.15	0.45	33.049999	33.45	32.9	1804
1732656420	33.299999	-0.75	-2.20	33.049999	33.45	32.5	2164
1732570020	34.049999	1.35	4.13	33.049999	34.049999	32.85	1267
1732310820	32.7	-0.45	-1.36	33.1	33.299999	32.549999	2174
1732224420	33.15	0.05	0.15	33.15	33.15	32.2	778
1732138020	33.1	-0.15	-0.45	33.45	33.9	32.4	3766
1732051620	33.25	-1.35	-3.90	34.799999	34.799999	32.85	6592
1731965220	34.6	-0.7	-1.98	35.75	35.75	34.299999	3680
1731705960	35.299999	-1	-2.75	35.35	35.5	35.15	2488
1731619560	36.299999	0.55	1.54	35.35	36.299999	35	4352
1731533160	35.75	-1.8	-4.79	36.799999	36.799999	35.5	2678
1731446820	37.549999	-1	-2.59	37.5	38.35	37.1	1480
1731360420	38.549999	0.35	0.92	38.5	38.549999	36.25	5178
1731101220	38.2	-0.9	-2.30	39.1	39.1	37.5	3350
1731014760	39.1	1.5	3.99	38	39.2	38	3576
1730928360	37.6	1.25	3.44	36.35	37.65	36.35	7475
1730841960	36.35	-0.1	-0.27	35.75	36.7	35.75	1915
1730755560	36.45	-0.9	-2.41	37.35	37.35	35.7	1489
1730496360	37.35	0.55	1.49	35.9	37.45	35.9	1654
1730409960	36.799999	1.6	4.55	35.299999	36.85	34.95	9353
1730323560	35.2	0.25	0.72	34.5	35.6	33.9	5067
1730237160	34.95	-1	-2.78	35.65	35.65	34.049999	4356
1730150760	35.95	-0.05	-0.14	35.85	35.95	34.9	2357
1729888020	36	0.15	0.42	35.2	36	35.15	963
1729801560	35.85	0.25	0.70	35.45	36.1	35.25	2503
1729715160	35.6	-0.5	-1.39	36.7	36.9	35.049999	3369
1729628760	36.1	-0.2	-0.55	36.7	36.7	35.549999	2222
1729542360	36.299999	-1.4	-3.71	37.65	38.15	35.9	3947
1729283160	37.7	1.1	3.01	36.15	37.75	36.15	806
1729196760	36.6	0.2	0.55	36.5	36.6	35.799999	2103
1729110360	36.4	-0.4	-1.09	36.95	36.95	36.049999	1964
1729023960	36.799999	0.1	0.27	36.45	36.95	36.15	2768
1728937620	36.7	-0.4	-1.08	37.549999	37.6	36.35	12464

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions